Pensana Plc (LON:PRE)
London · Delayed Price · Currency is GBP · Price in GBX 103.50
+2.00 (1.97%)
Dec 5, 2025, 5:06 PM BST
Pensana Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 102.50 | 106.00 | 100.00 | 101.50 | 101.50 | -0.98% | 651,724 |
| Dec 3, 2025 | 98.20 | 104.00 | 97.20 | 102.50 | 102.50 | 5.45% | 685,867 |
| Dec 2, 2025 | 101.00 | 101.00 | 94.20 | 97.20 | 97.20 | 1.04% | 575,022 |
| Dec 1, 2025 | 98.20 | 100.00 | 95.60 | 96.20 | 96.20 | -1.64% | 405,731 |
| Nov 28, 2025 | 99.00 | 99.60 | 95.86 | 97.80 | 97.80 | 0.20% | 358,904 |
| Nov 27, 2025 | 92.40 | 100.00 | 92.40 | 97.60 | 97.60 | 7.96% | 1,883,627 |
| Nov 26, 2025 | 90.00 | 92.00 | 85.97 | 90.40 | 90.40 | 2.73% | 1,357,502 |
| Nov 25, 2025 | 88.80 | 90.80 | 86.40 | 88.00 | 88.00 | -2.22% | 701,917 |
| Nov 24, 2025 | 90.40 | 93.60 | 89.20 | 90.00 | 90.00 | 0.67% | 622,396 |
| Nov 21, 2025 | 90.80 | 94.20 | 86.80 | 89.40 | 89.40 | -5.10% | 1,095,706 |
| Nov 20, 2025 | 98.20 | 101.00 | 93.00 | 94.20 | 94.20 | -2.89% | 481,101 |
| Nov 19, 2025 | 92.00 | 99.19 | 92.00 | 97.00 | 97.00 | 3.19% | 542,089 |
| Nov 18, 2025 | 92.00 | 94.20 | 84.60 | 94.00 | 94.00 | 0.86% | 1,368,087 |
| Nov 17, 2025 | 98.00 | 108.00 | 93.20 | 93.20 | 93.20 | -2.31% | 898,170 |
| Nov 14, 2025 | 98.00 | 98.00 | 90.39 | 95.40 | 95.40 | -3.83% | 1,561,225 |
| Nov 13, 2025 | 102.00 | 106.00 | 97.20 | 99.20 | 99.20 | -1.78% | 799,346 |
| Nov 12, 2025 | 106.00 | 109.00 | 98.80 | 101.00 | 101.00 | -5.16% | 656,900 |
| Nov 11, 2025 | 102.00 | 109.50 | 101.00 | 106.50 | 106.50 | 5.45% | 865,631 |
| Nov 10, 2025 | 103.00 | 110.50 | 101.00 | 101.00 | 101.00 | 0.50% | 1,425,610 |
| Nov 7, 2025 | 98.00 | 105.50 | 97.60 | 100.50 | 100.50 | 2.97% | 928,141 |
| Nov 6, 2025 | 100.00 | 102.50 | 93.40 | 97.60 | 97.60 | -3.37% | 1,027,577 |
| Nov 5, 2025 | 104.00 | 107.00 | 98.67 | 101.00 | 101.00 | -4.27% | 1,150,462 |
| Nov 4, 2025 | 112.00 | 114.50 | 102.00 | 105.50 | 105.50 | -5.80% | 2,155,179 |
| Nov 3, 2025 | 121.50 | 126.00 | 110.00 | 112.00 | 112.00 | -7.82% | 1,653,917 |
| Oct 31, 2025 | 110.00 | 129.50 | 106.50 | 121.50 | 121.50 | 14.08% | 2,166,519 |
| Oct 30, 2025 | 108.50 | 116.00 | 101.26 | 106.50 | 106.50 | -2.74% | 3,433,805 |
| Oct 29, 2025 | 123.00 | 127.00 | 105.50 | 109.50 | 109.50 | -9.50% | 1,173,119 |
| Oct 28, 2025 | 114.00 | 128.00 | 112.00 | 121.00 | 121.00 | 7.08% | 2,139,790 |
| Oct 27, 2025 | 133.50 | 139.00 | 111.00 | 113.00 | 113.00 | -16.30% | 2,689,747 |
| Oct 24, 2025 | 133.00 | 138.50 | 129.50 | 135.00 | 135.00 | -0.37% | 560,519 |
| Oct 23, 2025 | 131.00 | 140.00 | 130.00 | 135.50 | 135.50 | 4.63% | 829,683 |
| Oct 22, 2025 | 137.00 | 143.00 | 129.00 | 129.50 | 129.50 | -2.26% | 1,566,848 |
| Oct 21, 2025 | 141.50 | 145.50 | 121.00 | 132.50 | 132.50 | -5.02% | 2,440,439 |
| Oct 20, 2025 | 151.50 | 152.50 | 134.00 | 139.50 | 139.50 | -9.12% | 3,333,199 |
| Oct 17, 2025 | 178.00 | 178.00 | 146.50 | 153.50 | 153.50 | -15.19% | 3,961,962 |
| Oct 16, 2025 | 169.50 | 184.50 | 162.00 | 181.00 | 181.00 | 8.38% | 1,839,330 |
| Oct 15, 2025 | 175.00 | 179.00 | 167.00 | 167.00 | 167.00 | -4.02% | 1,318,781 |
| Oct 14, 2025 | 163.50 | 174.50 | 158.00 | 174.00 | 174.00 | 5.45% | 1,650,935 |
| Oct 13, 2025 | 146.00 | 165.00 | 144.00 | 165.00 | 165.00 | 12.24% | 2,061,694 |
| Oct 10, 2025 | 153.00 | 154.50 | 143.50 | 147.00 | 147.00 | -3.92% | 900,208 |
| Oct 9, 2025 | 149.50 | 155.00 | 141.00 | 153.00 | 153.00 | 1.32% | 1,177,667 |
| Oct 8, 2025 | 147.00 | 156.00 | 142.31 | 151.00 | 151.00 | 3.07% | 1,175,355 |
| Oct 7, 2025 | 141.00 | 148.00 | 139.00 | 146.50 | 146.50 | 5.40% | 684,686 |
| Oct 6, 2025 | 140.50 | 147.50 | 136.95 | 139.00 | 139.00 | 1.46% | 1,463,161 |
| Oct 3, 2025 | 141.00 | 142.50 | 135.00 | 137.00 | 137.00 | -1.08% | 448,800 |
| Oct 2, 2025 | 135.00 | 143.00 | 131.50 | 138.50 | 138.50 | 4.92% | 875,698 |
| Oct 1, 2025 | 137.00 | 138.98 | 129.50 | 132.00 | 132.00 | -5.04% | 834,330 |
| Sep 30, 2025 | 127.50 | 141.50 | 127.50 | 139.00 | 139.00 | 9.88% | 1,662,142 |
| Sep 29, 2025 | 131.00 | 137.00 | 126.00 | 126.50 | 126.50 | -6.30% | 612,502 |
| Sep 26, 2025 | 131.50 | 136.00 | 131.00 | 135.00 | 135.00 | 1.89% | 996,073 |